Skip to main content
Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
19.01
+0.61 (3.32%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202418.2018.5218.1518.4018.400.82%4,726
Sep 24, 202418.8819.1618.2518.2518.251.60%3,178
Sep 23, 202418.7518.7517.9617.9617.96-6.35%1,989
Sep 20, 202418.0019.1817.5019.1819.189.60%4,197
Sep 19, 202418.7118.7117.5017.5017.502.88%717
Sep 18, 202417.0017.6017.0017.0117.012.55%1,419
Sep 17, 202416.8616.8616.5916.5916.59-1.33%451
Sep 16, 202417.0017.0016.6416.8116.81-2.27%4,257
Sep 13, 202417.4017.4017.2017.2017.20-0.17%1,671
Sep 12, 202417.3017.5217.2317.2317.231.29%2,191
Sep 11, 202415.9017.0115.6917.0117.016.98%10,495
Sep 10, 202416.2516.2615.9015.9015.90-2.21%1,993
Sep 9, 202417.1117.1116.2616.2616.26-7.61%5,010
Sep 6, 202417.6017.6017.5017.6017.60-4.82%859
Sep 5, 202418.0418.4917.9918.4918.491.55%1,620
Sep 4, 202418.0118.5018.0118.2118.11-3.14%2,792
Sep 3, 202418.7518.8018.6018.8018.70-1.00%4,836
Aug 30, 202419.0019.0018.9718.9918.89-1.61%2,378
Aug 29, 202419.1019.3019.1019.3019.20-1.58%1,052
Aug 28, 202419.6119.6119.6119.6119.51-338
Aug 27, 202419.9920.3019.6019.6119.510.56%4,988
Aug 26, 202419.3020.3619.2619.5019.40-0.46%6,525
Aug 23, 202419.0620.0219.0019.5919.493.16%5,673
Aug 22, 202418.8519.0018.8518.9918.89-0.11%767
Aug 21, 202419.0919.1319.0119.0118.91-0.42%2,454
Aug 20, 202419.5719.5718.2319.0918.99-1.95%9,448
Aug 19, 202418.5321.1918.5319.4719.377.04%11,902
Aug 16, 202417.0018.5516.9918.1918.098.27%7,730
Aug 15, 202416.1017.1016.0016.8016.717.69%8,665
Aug 14, 202415.6916.6915.5415.6015.524.31%12,288
Aug 13, 202414.9614.9614.9614.9614.88-279
Aug 12, 202414.9614.9614.9614.9614.88-0.29%254
Aug 9, 202415.0015.0015.0015.0014.92-117
Aug 8, 202415.0015.0015.0015.0014.92-1,331
Aug 7, 202415.0015.0015.0015.0014.92-92
Aug 6, 202415.0015.0015.0015.0014.922.04%371
Aug 5, 202415.0015.0814.7014.7014.62-2.07%798
Aug 2, 202415.0115.0115.0115.0114.93-2.60%722
Aug 1, 202415.4115.4115.4115.4115.331.99%447
Jul 31, 202415.1415.1515.1115.1115.03-687
Jul 30, 202415.1115.1115.1115.1115.03-143
Jul 29, 202415.0015.1215.0015.1115.03-962
Jul 26, 202415.1115.1115.1115.1115.03-10
Jul 25, 202415.2015.2015.1115.1115.03-0.92%898
Jul 24, 202415.2515.2515.2515.2515.17-2,678
Jul 23, 202415.2515.2515.2515.2515.17-428
Jul 22, 202415.2515.2515.2515.2515.17-180
Jul 19, 202415.0815.2515.0815.2515.17-2.02%440
Jul 18, 202415.5715.5715.5715.5715.480.74%358
Jul 17, 202415.3915.4515.3915.4515.373.80%1,446
Jul 16, 202415.0215.0614.8914.8914.810.92%1,083
Jul 15, 202414.7915.1114.7514.7514.673.22%3,976
Jul 12, 202414.2914.2914.2914.2914.21-0.07%861
Jul 11, 202414.3014.3014.3014.3014.22-37
Jul 10, 202414.3014.3014.3014.3014.22-80
Jul 9, 202414.3014.3014.3014.3014.220.07%230
Jul 8, 202414.2914.2914.2914.2914.21-544
Jul 5, 202414.1914.2914.1914.2914.211.78%488
Jul 3, 202414.0414.0414.0414.0413.96-82
Jul 2, 202414.3014.3513.9214.0413.96-2.16%2,932
Jul 1, 202414.7614.7613.8114.3514.27-3.11%5,749
Jun 28, 202415.0515.0514.7614.8114.73-1.59%847
Jun 27, 202415.0015.0514.8215.0514.97-0.57%1,200
Jun 26, 202414.8615.1414.8615.1415.060.57%1,469
Jun 25, 202415.0515.0515.0515.0514.97-42
Jun 24, 202415.0515.0515.0515.0514.97-135
Jun 21, 202415.0515.0515.0515.0514.97-3.34%620
Jun 20, 202415.5715.5715.5715.5715.490.45%505
Jun 18, 202415.2515.5015.1115.5015.422.85%1,720
Jun 17, 202415.0015.0715.0015.0714.99-2.77%1,353
Jun 14, 202415.5015.5015.5015.5015.422.31%436
Jun 13, 202415.1515.1515.1515.1515.07-120
Jun 12, 202415.1515.1515.1515.1515.07-45
Jun 11, 202415.1515.1515.1515.1515.07-352
Jun 10, 202415.1415.8115.1215.1515.072.02%1,408
Jun 7, 202416.1516.1514.8514.8514.77-5.11%2,459
Jun 6, 202414.9515.6514.9515.6515.571.56%915
Jun 5, 202414.9616.4614.9615.4115.331.99%3,801
Jun 4, 202416.2016.2015.0115.1114.93-7.30%5,192
Jun 3, 202416.0016.4116.0016.3016.112.44%2,302
May 31, 202415.6916.0415.6915.9115.72-1.72%1,713
May 30, 202416.2016.2016.1916.1916.00-0.67%732
May 29, 202416.7516.7516.3016.3016.11-2.69%912
May 28, 202416.7516.7516.7316.7516.55-443
May 24, 202416.7516.7516.7516.7516.55-69
May 23, 202416.7516.7516.7516.7516.55-425
May 22, 202416.7516.7516.7516.7516.551.21%961
May 21, 202416.5116.5516.5116.5516.360.30%688
May 20, 202416.5016.5016.5016.5016.31-32
May 17, 202416.7517.0016.4016.5016.31-2,066
May 16, 202416.3216.5016.0116.5016.31-2,654
May 15, 202415.6217.0015.6216.5016.315.70%9,297
May 14, 202416.0016.0015.4015.6115.43-3.94%1,143
May 13, 202416.2516.2516.2516.2516.06-356
May 10, 202415.2016.2615.2016.2516.06-3.62%3,946
May 9, 202416.7016.8616.6816.8616.66-0.88%669
May 8, 202417.0017.0117.0017.0116.811.98%702
May 7, 202416.6816.7016.6816.6816.48-3.36%841
May 6, 202417.2617.2617.2617.2617.06-640
May 3, 202416.3017.2616.3017.2617.065.95%913